Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curaleaf Holdings Inc (CSE: CURA )

5.220 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.600 9.800 9.500 9.710 406,884 +0.13(+1.36%)
Sep 29, 2020 9.590 9.690 9.510 9.580 137,547 +0.03(+0.31%)
Sep 28, 2020 9.310 9.690 9.270 9.550 110,166 +0.05(+0.53%)
Sep 25, 2020 9.000 9.540 9.000 9.500 188,929 +0.33(+3.60%)
Sep 24, 2020 8.820 9.500 8.820 9.170 305,828 -0.47(-4.88%)
Sep 23, 2020 9.490 9.690 9.360 9.640 205,717 +0.03(+0.31%)
Sep 22, 2020 9.700 9.850 9.500 9.610 587,983 -0.08(-0.83%)
Sep 21, 2020 9.110 9.690 8.980 9.690 359,415 +0.45(+4.87%)
Sep 18, 2020 9.600 9.700 9.240 9.240 176,345 -0.31(-3.25%)
Sep 17, 2020 9.300 9.620 9.250 9.550 361,939 +0.03(+0.32%)
Sep 16, 2020 9.220 9.600 9.100 9.520 369,782 +0.32(+3.48%)
Sep 15, 2020 8.980 9.240 8.950 9.200 148,248 +0.16(+1.77%)
Sep 14, 2020 9.380 9.560 9.000 9.040 448,539 -0.34(-3.62%)
Sep 11, 2020 9.560 9.560 9.230 9.380 303,736 -0.02(-0.21%)
Sep 10, 2020 9.500 9.700 9.360 9.400 293,862 -0.15(-1.57%)
Sep 09, 2020 9.730 9.730 9.460 9.550 175,603 +0.07(+0.74%)
Sep 08, 2020 9.600 9.840 9.350 9.480 270,312 -0.03(-0.32%)
Sep 04, 2020 9.510 9.510 9.510 0 -0.24(-2.46%)
Sep 03, 2020 10.20 10.36 9.320 9.750 1,150,731 -0.45(-4.41%)
Sep 02, 2020 10.83 10.83 10.15 10.20 590,129 -0.54(-5.03%)
Sep 01, 2020 11.05 11.10 10.55 10.74 352,340 -0.19(-1.74%)
Aug 31, 2020 11.04 11.40 10.84 10.93 370,134 -0.37(-3.27%)
Aug 28, 2020 10.56 11.45 10.56 11.30 584,014 +0.45(+4.15%)
Aug 27, 2020 10.51 10.85 10.41 10.85 300,632 +0.21(+1.97%)
Aug 26, 2020 11.25 11.45 10.60 10.64 435,231 -0.65(-5.76%)
Aug 25, 2020 11.11 11.45 11.05 11.29 325,563 +0.24(+2.17%)
Aug 24, 2020 10.50 11.09 10.49 11.05 545,535 +0.67(+6.45%)
Aug 21, 2020 10.42 11.01 10.33 10.38 525,224 -0.12(-1.14%)
Aug 20, 2020 10.81 11.19 10.47 10.50 548,545 -0.59(-5.32%)
Aug 19, 2020 11.73 11.81 11.02 11.09 627,791 -0.51(-4.40%)
Aug 18, 2020 12.46 12.72 11.49 11.60 1,254,513 -0.85(-6.83%)
Aug 17, 2020 12.10 12.75 12.00 12.45 988,481 +0.49(+4.10%)
Aug 14, 2020 11.60 12.00 11.34 11.96 758,879 +0.33(+2.84%)
Aug 13, 2020 11.69 11.88 11.35 11.63 498,451 -0.15(-1.27%)
Aug 12, 2020 11.67 11.95 11.41 11.78 417,704 +0.27(+2.35%)
Aug 11, 2020 12.01 12.29 11.34 11.51 611,286 -0.58(-4.80%)
Aug 10, 2020 11.79 12.09 11.60 12.09 385,107 +0.57(+4.95%)
Aug 07, 2020 11.51 12.10 11.45 11.52 433,427 -0.21(-1.79%)
Aug 06, 2020 11.89 12.07 11.59 11.73 333,400 -0.12(-1.01%)
Aug 05, 2020 12.05 12.19 11.81 11.85 387,804 -0.20(-1.66%)
Aug 04, 2020 11.50 12.07 11.42 12.05 724,735 +0.79(+7.02%)
Jul 31, 2020 11.26 11.26 11.26 0 +0.20(+1.81%)
Jul 30, 2020 10.85 11.17 10.61 11.06 384,816 +0.15(+1.37%)
Jul 29, 2020 11.49 11.79 10.84 10.91 654,680 -0.59(-5.13%)
Jul 28, 2020 10.75 11.50 10.71 11.50 1,065,761 +0.80(+7.48%)
Jul 27, 2020 10.22 10.86 10.06 10.70 1,053,187 +0.69(+6.89%)
Jul 24, 2020 9.700 10.01 9.610 10.01 221,615 +0.27(+2.77%)
Jul 23, 2020 9.660 9.980 9.650 9.740 364,724 +0.15(+1.56%)
Jul 22, 2020 10.05 10.43 9.500 9.590 799,670 -0.38(-3.81%)
Jul 21, 2020 9.630 10.02 9.520 9.970 369,693 +0.46(+4.84%)
Jul 20, 2020 9.480 9.610 9.430 9.510 97,317 +0.03(+0.32%)
Jul 17, 2020 9.510 9.830 9.400 9.480 248,320 -0.13(-1.35%)
Jul 16, 2020 9.750 9.820 9.470 9.610 233,344 -0.32(-3.22%)
Jul 15, 2020 9.800 10.04 9.660 9.930 662,337 +0.17(+1.74%)
Jul 14, 2020 9.980 10.08 9.570 9.760 381,141 -0.18(-1.81%)
Jul 13, 2020 9.100 10.10 8.920 9.940 1,332,902 +1.05(+11.81%)
Jul 10, 2020 7.950 9.110 7.750 8.890 592,591 +0.91(+11.40%)
Jul 09, 2020 7.650 8.000 7.470 7.980 240,380 +0.26(+3.37%)
Jul 08, 2020 7.890 7.940 7.650 7.720 133,767 -0.16(-2.03%)
Jul 07, 2020 7.810 7.960 7.710 7.880 166,888 -0.06(-0.76%)
Jul 06, 2020 8.050 8.110 7.860 7.940 121,744 -0.04(-0.50%)
Jul 03, 2020 8.100 8.100 7.920 7.980 42,832 -0.04(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.